Date,Open,High,Low,Close,Volume,OpenInt
2014-05-05,0.62,0.65,0.62,0.62,15600,0
2014-05-06,0.62,0.64,0.61,0.64,17978,0
2014-05-07,0.64,0.8,0.64,0.8,10000,0
2014-05-08,0.7999,0.7999,0.7999,0.7999,110,0
2014-05-09,0.7,0.7,0.64,0.64,4552,0
2014-05-12,0.6501,0.6501,0.65,0.65,2070,0
2014-05-14,0.65,0.65,0.65,0.65,2880,0
2014-05-20,0.64,0.72,0.64,0.72,38500,0
2014-05-21,0.63,0.66,0.63,0.66,16200,0
2014-05-23,0.62,0.62,0.62,0.62,3570,0
2014-05-29,0.6,0.6,0.55,0.56,2640,0
2014-05-30,0.75,0.8,0.62,0.8,13560,0
2014-06-02,0.61,0.629,0.61,0.6101,3030,0
2014-06-05,0.61,0.61,0.61,0.61,480,0
2014-06-09,0.71,0.71,0.61,0.61,3800,0
2014-06-11,0.6001,0.6001,0.6001,0.6001,100,0
2014-06-12,0.64,0.64,0.6,0.6301,1440,0
2014-06-18,0.7938,0.7938,0.7938,0.7938,300,0
2014-06-26,0.65,0.65,0.65,0.65,2160,0
2014-07-07,0.65,0.6501,0.65,0.6501,1500,0
2014-07-10,0.65,0.65,0.56,0.5601,4500,0
2014-07-21,0.5601,0.5601,0.5601,0.5601,240,0
2014-07-22,0.5801,0.5801,0.55,0.55,12000,0
2014-07-28,0.56,0.56,0.55,0.55,1200,0
2014-07-29,0.55,0.55,0.55,0.55,1833,0
2014-07-31,0.61,0.61,0.54,0.54,1200,0
2014-08-04,0.6,0.68,0.54,0.65,5231,0
2014-08-11,0.782,0.782,0.7603,0.7603,2000,0
2014-08-25,0.64,0.64,0.64,0.64,118,0
2014-08-26,0.46,0.46,0.46,0.46,900,0
2014-08-27,0.7138,0.7138,0.697,0.697,1223,0
2014-09-03,0.7,0.7,0.55,0.63,800,0
2014-09-04,0.74,0.74,0.74,0.74,1000,0
2014-09-08,0.46,0.46,0.46,0.46,900,0
2014-09-10,0.57,0.57,0.45,0.45,20100,0
2014-09-12,0.45,0.45,0.4,0.4,45500,0
2014-09-15,0.4,0.5,0.4,0.5,16424,0
2014-09-16,0.45,0.45,0.35,0.38,26624,0
2014-09-17,0.45,0.45,0.35,0.42,19220,0
2014-09-18,0.38,0.45,0.36,0.4,20455,0
2014-09-19,0.42,0.42,0.42,0.42,5000,0
2014-09-22,0.42,0.45,0.42,0.42,23100,0
2014-09-23,0.42,0.45,0.37,0.4,16000,0
2014-09-24,0.4139,0.4139,0.4095,0.4095,1000,0
2014-09-25,0.37,0.37,0.37,0.37,240,0
2014-09-30,0.4,0.4,0.4,0.4,2984,0
2014-10-01,0.38,0.4,0.35,0.35,29500,0
2014-10-02,0.35,0.35,0.35,0.35,240,0
2014-10-03,0.36,0.3601,0.31,0.35,4800,0
2014-10-06,0.43,0.43,0.39,0.39,7200,0
2014-10-07,0.4,0.405,0.4,0.405,2200,0
2014-10-08,0.42,0.42,0.42,0.42,2400,0
2014-10-13,0.35,0.35,0.3185,0.35,12558,0
2014-10-15,0.42,0.45,0.4,0.4,18200,0
2014-10-16,0.42,0.42,0.42,0.42,2300,0
2014-10-17,0.45,0.45,0.45,0.45,100,0
2014-10-20,0.45,0.45,0.45,0.45,7998,0
2014-10-22,0.45,0.45,0.45,0.45,8000,0
2014-10-23,0.45,0.45,0.45,0.45,7456,0
2014-10-24,0.52,0.52,0.45,0.45,17498,0
2014-10-27,0.48,0.48,0.48,0.48,960,0
2014-10-29,0.48,0.5,0.48,0.5,3880,0
2014-10-30,0.45,0.4545,0.45,0.4545,2300,0
2014-10-31,0.5,0.5,0.35,0.45,3540,0
2014-11-05,0.35,0.35,0.246,0.246,7859,0
2014-11-06,0.25,0.25,0.25,0.25,2560,0
2014-11-11,0.2501,0.27,0.2501,0.27,4731,0
2014-11-12,0.4,0.4,0.3829,0.3829,1200,0
2014-11-13,0.31,0.35,0.31,0.35,700,0
2014-11-14,0.28,0.28,0.28,0.28,240,0
2014-11-17,0.28,0.35,0.28,0.35,440,0
2014-11-19,0.35,0.35,0.35,0.35,210,0
2014-11-21,0.28,0.28,0.27,0.27,1500,0
2014-11-25,0.35,0.35,0.349,0.349,2100,0
2014-11-26,0.349,0.35,0.349,0.35,7591,0
2014-12-09,0.27,0.27,0.27,0.27,2340,0
2014-12-11,0.3,0.3,0.3,0.3,500,0
2014-12-12,0.28,0.28,0.28,0.28,240,0
2014-12-15,0.28,0.3,0.2747,0.2747,32160,0
2014-12-16,0.6,0.6399,0.315,0.315,26256,0
2014-12-17,0.55,0.55,0.4108,0.4108,13281,0
2014-12-19,0.3408,0.3409,0.3408,0.3408,3600,0
2014-12-22,0.3208,0.3208,0.3208,0.3208,100,0
2014-12-23,0.28,0.31,0.26,0.29,28919,0
2014-12-30,0.27,0.27,0.27,0.27,1752,0
2015-01-06,0.27,0.27,0.27,0.27,3000,0
2015-01-07,0.27,0.27,0.27,0.27,600,0
2015-01-12,0.27,0.27,0.27,0.27,240,0
2015-01-15,0.28,0.28,0.27,0.27,600,0
2015-01-20,0.28,0.2933,0.25,0.25,4985,0
2015-01-22,0.25,0.2501,0.25,0.2501,1460,0
2015-01-28,0.25,0.25,0.25,0.25,700,0
2015-01-29,0.25,0.25,0.25,0.25,420,0
2015-02-02,0.25,0.25,0.25,0.25,750,0
2015-02-06,0.25,0.25,0.25,0.25,432,0
2015-02-09,0.25,0.26,0.25,0.2578,2844,0
2015-02-12,0.1413,0.1413,0.1285,0.1285,600,0
2015-02-13,0.161,0.161,0.1314,0.1314,1924,0
2015-02-17,0.1113,0.14,0.1113,0.14,6070,0
2015-02-18,0.1119,0.3075,0.1119,0.3075,13580,0
2015-02-19,0.228,0.228,0.228,0.228,600,0
2015-02-24,0.25,0.25,0.25,0.25,360,0
2015-02-25,0.32,0.4,0.245,0.245,14500,0
2015-03-02,0.23,0.23,0.21,0.21,2100,0
2015-03-03,0.22,0.22,0.16,0.16,900,0
2015-03-06,0.2,0.3,0.14,0.3,16500,0
2015-03-09,0.39,0.39,0.39,0.39,100,0
2015-03-10,0.18,0.18,0.16,0.16,3200,0
2015-03-13,0.18,0.18,0.18,0.18,1800,0
2015-03-16,0.23,0.23,0.23,0.23,4800,0
2015-03-17,0.18,0.19,0.18,0.18,2500,0
2015-03-18,0.18,0.18,0.18,0.18,3000,0
2015-03-19,0.15,0.15,0.08,0.14,118600,0
2015-03-20,0.17,0.17,0.09,0.09,84100,0
2015-03-23,0.3,0.3,0.09,0.09,46000,0
2015-03-24,0.14,0.14,0.09,0.11,20600,0
2015-03-25,0.12,0.12,0.11,0.11,32600,0
2015-03-26,0.1,0.1,0.09,0.09,600,0
2015-03-27,0.13,0.22,0.09,0.13,39700,0
2015-03-30,0.14,0.17,0.13,0.13,9100,0
2015-03-31,0.14,0.14,0.13,0.14,5700,0
2015-04-01,0.1,0.12,0.1,0.12,700,0
2015-04-02,0.13,0.14,0.13,0.13,51900,0
2015-04-06,0.13,0.13,0.11,0.11,11300,0
2015-04-08,0.1,0.1,0.09,0.09,29200,0
2015-04-09,0.1,0.11,0.09,0.11,9413,0
2015-04-10,0.1,0.1,0.1,0.1,4500,0
2015-04-13,0.1,0.1,0.09,0.09,5500,0
2015-04-14,0.09,0.1,0.09,0.1,3900,0
2015-04-15,0.1,0.1016,0.095,0.1016,10080,0
2015-04-16,0.1,0.1,0.09,0.09,5776,0
2015-04-17,0.09,0.09,0.09,0.09,1200,0
2015-04-20,0.09,0.1,0.09,0.1,11005,0
2015-04-21,0.09,0.094,0.09,0.09,13801,0
2015-04-22,0.0945,0.1,0.0945,0.1,6168,0
2015-04-23,0.09,0.09,0.09,0.09,200,0
2015-04-28,0.1,0.1,0.09,0.09,2200,0
2015-04-29,0.12,0.12,0.09,0.1,9000,0
2015-04-30,0.12,0.12,0.11,0.11,6600,0
2015-05-05,0.1,0.1,0.09,0.09,200,0
2015-05-06,0.094,0.094,0.094,0.094,432,0
2015-05-08,0.1,0.1,0.09,0.09,600,0
2015-05-11,0.09,0.09,0.09,0.09,2400,0
2015-05-13,0.08,0.08,0.08,0.08,500,0
2015-05-14,0.09,0.09,0.08,0.08,1000,0
2015-05-15,0.0904,0.11,0.0904,0.11,200,0
2015-05-18,0.1,0.115,0.1,0.115,2402,0
2015-05-19,0.12,0.12,0.12,0.12,700,0
2015-05-29,0.09,0.1,0.06,0.1,11000,0
2015-06-10,0.134,0.1341,0.1131,0.1131,1974,0
2015-06-11,0.1001,0.1001,0.1,0.1,1904,0
2015-06-12,0.1,0.1,0.07,0.09,1200,0
2015-06-15,0.09,0.09,0.09,0.09,1000,0
2015-06-16,0.09,0.1,0.09,0.09,1600,0
2015-06-19,0.09,0.09,0.09,0.09,600,0
2015-06-23,0.099,0.099,0.099,0.099,1000,0
2015-06-24,0.1,0.1,0.1,0.1,1100,0
2015-06-25,0.09,0.09,0.09,0.09,300,0
2015-06-29,0.09,0.09,0.09,0.09,100,0
2015-07-01,0.09,0.09,0.09,0.09,400,0
2015-07-06,0.09,0.09,0.09,0.09,200,0
2015-07-07,0.09,0.09,0.09,0.09,5000,0
2015-07-08,0.09,0.09,0.06,0.06,4400,0
2015-07-13,0.08,0.09,0.08,0.09,4800,0
2015-07-15,0.0968,0.0968,0.0726,0.0744,1200,0
2015-07-16,0.08,0.08,0.08,0.08,100,0
2015-07-29,0.03,0.03,0.03,0.03,2200,0
2015-07-30,0.07,0.12,0.05,0.08,61500,0
2015-07-31,0.09,0.09,0.07,0.07,1600,0
2015-08-03,0.05,0.1125,0.05,0.1125,8466,0
2015-08-04,0.07,0.09,0.07,0.08,3600,0
2015-08-05,0.08,0.09,0.08,0.09,700,0
2015-08-06,0.0378,0.0651,0.0114,0.0626,38357,0
2015-08-07,0.06,0.08,0.05,0.08,4300,0
2015-08-10,0.05,0.05,0.05,0.05,1200,0
2015-08-11,0.0781,0.0781,0.0781,0.0781,388,0
2015-08-12,0.08,0.08,0.05,0.05,700,0
2015-08-13,0.05,0.05,0.05,0.05,600,0
2015-08-17,0.05,0.07,0.05,0.07,800,0
2015-08-20,0.07,0.07,0.05,0.05,400,0
2015-08-24,0.055,0.055,0.045,0.0525,1658,0
2015-08-25,0.05,0.05,0.05,0.05,800,0
2015-08-26,0.05,0.05,0.05,0.05,1300,0
2015-08-27,0.05,0.05,0.05,0.05,1800,0
2015-09-02,0.05,0.06,0.05,0.06,1700,0
2015-09-03,0.06,0.06,0.06,0.06,1100,0
2015-09-04,0.06,0.06,0.05,0.06,400,0
2015-09-08,0.06,0.06,0.05,0.05,1600,0
2015-09-10,0.0525,0.0525,0.05,0.05,5400,0
2015-09-11,0.05,0.05,0.05,0.05,1700,0
2015-09-14,0.05,0.05,0.05,0.05,100,0
2015-09-15,0.05,0.05,0.05,0.05,2200,0
2015-09-16,0.06,0.06,0.06,0.06,100,0
2015-09-17,0.06,0.06,0.06,0.06,2700,0
2015-09-18,0.06,0.06,0.06,0.06,1700,0
2015-09-22,0.05,0.06,0.05,0.05,1800,0
2015-09-23,0.08,0.08,0.08,0.08,200,0
2015-09-24,0.075,0.075,0.05,0.05,3518,0
2015-09-25,0.06,0.06,0.06,0.06,4100,0
2015-09-28,0.075,0.0902,0.07,0.0819,2799,0
2015-09-29,0.1,0.1,0.1,0.1,100,0
2015-10-01,0.05,0.05,0.05,0.05,400,0
2015-10-02,0.05,0.05,0.05,0.05,300,0
2015-10-06,0.06,0.06,0.06,0.06,2900,0
2015-10-07,0.06,0.06,0.06,0.06,200,0
2015-10-13,0.03,0.03,0.03,0.03,2500,0
2015-10-14,0.03,0.03,0.03,0.03,600,0
2015-10-20,0.0299,0.0299,0.0273,0.0273,3139,0
2015-10-21,0.03,0.03,0.02,0.02,900,0
2015-10-23,0.02,0.02,0.02,0.02,300,0
2015-10-26,0.02,0.02,0.02,0.02,100,0
2015-11-06,0.03,0.05,0.03,0.05,6300,0
2015-11-09,0.05,0.05,0.0499,0.05,7458,0
2015-11-10,0.08,0.08,0.08,0.08,100,0
2015-11-11,0.07,0.07,0.07,0.07,500,0
2015-11-12,0.07,0.07,0.07,0.07,900,0
2015-11-16,0.07,0.08,0.07,0.08,700,0
2015-11-23,0.03,0.03,0.03,0.03,400,0
2015-11-30,0.03,0.03,0.03,0.03,2200,0
2015-12-01,0.0201,0.0201,0.0201,0.0201,639,0
2015-12-02,0.0211,0.03,0.0211,0.03,4490,0
2015-12-03,0.03,0.1774,0.03,0.1,50482,0
2015-12-04,0.1,0.1,0.06,0.1,4300,0
2015-12-07,0.1,0.1,0.06,0.06,400,0
2015-12-10,0.06,0.1,0.06,0.1,6400,0
2015-12-11,0.1,0.1,0.07,0.07,1400,0
2015-12-14,0.0701,0.0701,0.06,0.07,1607,0
2015-12-17,0.08,0.08,0.05,0.06,5400,0
2015-12-21,0.06,0.06,0.06,0.06,1800,0
2015-12-22,0.065,0.065,0.055,0.055,340,0
2016-01-07,0.025,0.025,0.025,0.025,173,0
2016-01-11,0.0363,0.0364,0.0263,0.0263,11423,0
2016-01-13,0.0376,0.0376,0.0277,0.0303,3445,0
2016-01-19,0.03,0.03,0.03,0.03,1200,0
2016-01-20,0.0317,0.0599,0.0317,0.0599,2300,0
2016-01-21,0.0599,0.0599,0.0599,0.0599,1641,0
2016-01-22,0.0629,0.0629,0.0404,0.0404,3200,0
2016-01-25,0.0251,0.0917,0.0251,0.0733,4332,0
2016-01-26,0.0769,0.0769,0.0331,0.0331,340,0
2016-01-27,0.0448,0.0448,0.038,0.038,300,0
2016-01-29,0.0399,0.0399,0.0399,0.0399,1050,0
2016-02-04,0.0201,0.0201,0.0201,0.0201,301,0
2016-02-24,0.0201,0.0201,0.0201,0.0201,100,0
2016-02-26,0.0239,0.0239,0.0239,0.0239,240,0
2016-03-07,0.0238,0.0238,0.0238,0.0238,200,0
2016-03-09,0.0251,0.07,0.025,0.025,1500,0
2016-03-11,0.07,0.07,0.0264,0.0277,17120,0
2016-03-14,0.0291,0.0305,0.025,0.026,2399,0
2016-03-21,0.0273,0.0273,0.0273,0.0273,190,0
2016-03-28,0.0287,0.0287,0.02,0.02,3099,0
2016-03-29,0.027,0.029,0.025,0.025,2795,0
2016-03-30,0.0262,0.0262,0.0183,0.0183,3678,0
2016-04-01,0.0192,0.0192,0.0192,0.0192,1378,0
2016-04-05,0.0202,0.0202,0.0201,0.0201,1482,0
2016-04-06,0.0211,0.0211,0.0211,0.0211,750,0
2016-04-07,0.0327,0.0327,0.0222,0.0222,1240,0
2016-04-11,0.03,0.032,0.03,0.0315,2906,0
2016-04-12,0.1,0.1,0.0353,0.0389,22520,0
2016-04-13,0.0408,0.05,0.0408,0.05,7276,0
2016-04-14,0.0525,0.0525,0.032,0.042,2874,0
2016-04-15,0.0441,0.045,0.04,0.0421,4524,0
2016-04-18,0.0442,0.0442,0.0442,0.0442,515,0
2016-04-21,0.045,0.045,0.045,0.045,896,0
2016-04-22,0.0472,0.0472,0.0472,0.0472,1100,0
2016-04-26,0.0453,0.0453,0.045,0.045,820,0
2016-04-28,0.025,0.025,0.025,0.025,100,0
2016-04-29,0.046,0.046,0.046,0.046,2139,0
2016-05-02,0.04,0.046,0.04,0.046,1751,0
2016-05-03,0.0483,0.0483,0.04,0.042,2351,0
2016-05-05,0.04,0.042,0.04,0.042,1663,0
2016-05-06,0.04,0.04,0.04,0.04,226,0
2016-05-17,0.03,0.03,0.03,0.03,240,0
2016-05-20,0.0315,0.0315,0.03,0.03,300,0
2016-05-26,0.04,0.04,0.04,0.04,209,0
2016-05-31,0.04,0.04,0.04,0.04,1805,0
2016-06-06,0.042,0.042,0.04,0.04,700,0
2016-06-07,0.042,0.042,0.042,0.042,1080,0
2016-06-13,0.062,0.062,0.062,0.062,1040,0
2016-06-14,0.0651,0.0651,0.0301,0.0301,418,0
2016-06-15,0.0316,0.0316,0.0316,0.0316,634,0
2016-06-24,0.0451,0.0451,0.0451,0.0451,600,0
2016-06-30,0.0474,0.0474,0.0474,0.0474,637,0
2016-07-13,0.0451,0.0451,0.0451,0.0451,302,0
2016-07-14,0.0799,0.08,0.0755,0.0792,10300,0
2016-07-15,0.0501,0.0501,0.0501,0.0501,2102,0
2016-07-18,0.0451,0.0474,0.0451,0.0474,575,0
2016-07-20,0.0792,0.08,0.0792,0.08,4351,0
2016-07-21,0.08,0.08,0.08,0.08,348,0
2016-07-22,0.075,0.08,0.075,0.08,3160,0
2016-07-25,0.061,0.061,0.061,0.061,101,0
2016-07-26,0.07,0.07,0.07,0.07,4520,0
2016-07-27,0.08,0.08,0.07,0.07,2590,0
2016-07-29,0.0735,0.0735,0.0735,0.0735,372,0
2016-08-01,0.0732,0.0732,0.0732,0.0732,909,0
2016-08-03,0.06,0.06,0.06,0.06,240,0
2016-08-04,0.0508,0.0508,0.0508,0.0508,548,0
2016-08-09,0.0533,0.0533,0.0533,0.0533,1000,0
2016-08-10,0.05,0.08,0.05,0.06,4167,0
2016-08-11,0.063,0.0661,0.063,0.0661,2500,0
2016-08-12,0.0694,0.09,0.065,0.09,11344,0
2016-08-15,0.0872,0.089,0.0872,0.0883,1200,0
2016-08-16,0.09,0.09,0.08,0.0818,2311,0
2016-08-17,0.07,0.07,0.07,0.07,400,0
2016-08-18,0.09,0.09,0.09,0.09,3328,0
2016-08-19,0.09,0.09,0.0501,0.0726,4323,0
2016-08-23,0.07,0.07,0.07,0.07,1176,0
2016-08-24,0.07,0.07,0.07,0.07,543,0
2016-08-25,0.09,0.09,0.0735,0.0735,2300,0
2016-08-26,0.09,0.09,0.09,0.09,2700,0
2016-08-29,0.08,0.08,0.08,0.08,400,0
2016-08-30,0.084,0.0887,0.0837,0.0887,20428,0
2016-08-31,0.0892,0.0892,0.0892,0.0892,1059,0
2016-09-06,0.08,0.08,0.08,0.08,3525,0
2016-09-07,0.084,0.084,0.08,0.08,3902,0
2016-09-08,0.08,0.08,0.076,0.08,571,0
2016-09-09,0.0807,0.0807,0.08,0.08,799,0
2016-09-13,0.09,0.1,0.09,0.0994,4223,0
2016-09-14,0.1,0.1,0.09,0.0904,7518,0
2016-09-16,0.09,0.0945,0.09,0.0945,600,0
2016-09-19,0.0992,0.0992,0.0942,0.0942,4468,0
2016-09-20,0.09,0.1,0.09,0.0945,9410,0
2016-09-21,0.09,0.1,0.09,0.1,9628,0
2016-09-22,0.09,0.09,0.09,0.09,147,0
2016-09-23,0.08,0.1,0.0662,0.084,55692,0
2016-09-26,0.0882,0.0941,0.0882,0.0926,6300,0
2016-09-27,0.08,0.1,0.08,0.08,5322,0
2016-09-28,0.0945,0.0964,0.0945,0.0945,917,0
2016-09-29,0.085,0.0892,0.085,0.085,6000,0
2016-10-04,0.085,0.089,0.085,0.085,4605,0
2016-10-06,0.0892,0.0892,0.08,0.08,4839,0
2016-10-07,0.084,0.092,0.084,0.084,390,0
2016-10-10,0.0882,0.09,0.0882,0.09,355,0
2016-10-11,0.0945,0.0945,0.0945,0.0945,407,0
2016-10-12,0.0992,0.0992,0.08,0.08,15539,0
2016-10-14,0.052,0.08,0.052,0.08,247,0
2016-10-17,0.084,0.084,0.084,0.084,726,0
2016-10-18,0.08,0.081,0.08,0.081,458,0
2016-10-19,0.08,0.08,0.075,0.078,24873,0
2016-10-20,0.0797,0.08,0.075,0.08,1348,0
2016-10-21,0.075,0.0787,0.075,0.075,915,0
2016-10-24,0.0787,0.0787,0.0668,0.0668,11020,0
2016-10-25,0.07,0.07,0.06,0.06,3055,0
2016-10-26,0.0631,0.0631,0.0631,0.0631,1059,0
2016-10-27,0.07,0.07,0.065,0.065,5260,0
2016-10-28,0.0648,0.0648,0.0648,0.0648,100,0
2016-10-31,0.07,0.07,0.0611,0.062,4945,0
2016-11-03,0.0651,0.0651,0.0651,0.0651,100,0
2016-11-04,0.0685,0.07,0.065,0.065,5248,0
2016-11-08,0.0682,0.0682,0.063,0.063,13933,0
2016-11-09,0.07,0.07,0.0664,0.0697,2929,0
2016-11-10,0.065,0.0691,0.065,0.0682,1869,0
2016-11-11,0.0687,0.0687,0.0687,0.0687,190,0
2016-11-14,0.064,0.064,0.064,0.064,314,0
2016-11-15,0.06,0.061,0.06,0.061,475,0
2016-11-16,0.066,0.07,0.066,0.07,1802,0
2016-11-18,0.0691,0.0691,0.0691,0.0691,225,0
2016-11-21,0.0692,0.0692,0.0692,0.0692,209,0
2016-11-25,0.0692,0.0692,0.05,0.05,4278,0
2016-11-30,0.0525,0.0525,0.0525,0.0525,384,0
2016-12-05,0.0551,0.0551,0.0551,0.0551,602,0
2016-12-06,0.0548,0.0548,0.0547,0.0547,200,0
2016-12-07,0.06,0.06,0.06,0.06,1490,0
2016-12-08,0.06,0.06,0.06,0.06,7235,0
2016-12-09,0.063,0.063,0.059,0.059,478,0
2016-12-14,0.0599,0.0599,0.0599,0.0599,1022,0
2016-12-15,0.059,0.059,0.054,0.054,3450,0
2016-12-16,0.063,0.063,0.0573,0.0573,3939,0
2016-12-19,0.0601,0.0601,0.0302,0.0302,2177,0
2016-12-21,0.063,0.063,0.05,0.0555,2398,0
2016-12-22,0.06,0.0616,0.06,0.0616,2825,0
2016-12-23,0.0525,0.0554,0.0525,0.0554,214,0
2016-12-27,0.05,0.0526,0.04,0.04,33165,0
2016-12-28,0.042,0.0441,0.042,0.0441,8959,0
2016-12-29,0.047,0.05,0.0402,0.0402,19609,0
2016-12-30,0.0422,0.0468,0.0422,0.0467,2190,0
2017-01-03,0.049,0.0514,0.045,0.045,6056,0
2017-01-04,0.0472,0.051,0.0472,0.0472,3888,0
2017-01-05,0.048,0.048,0.0475,0.048,7018,0
2017-01-06,0.048,0.0504,0.044,0.0462,5969,0
2017-01-09,0.0485,0.0485,0.045,0.045,1454,0
2017-01-10,0.0472,0.0495,0.045,0.0451,4757,0
2017-01-11,0.0473,0.0499,0.045,0.0452,5673,0
2017-01-12,0.0474,0.0498,0.046,0.0476,6321,0
2017-01-13,0.049,0.049,0.0452,0.0453,5161,0
2017-01-17,0.045,0.05,0.045,0.0499,7244,0
2017-01-18,0.0511,0.0511,0.0498,0.0498,797,0
2017-01-19,0.045,0.045,0.045,0.045,1195,0
2017-01-20,0.0472,0.0472,0.0472,0.0472,1371,0
2017-01-23,0.0495,0.0498,0.045,0.0451,6681,0
2017-01-24,0.0473,0.0473,0.0473,0.0473,457,0
2017-01-25,0.0489,0.0489,0.047,0.047,495,0
2017-01-26,0.047,0.0491,0.047,0.0477,5693,0
2017-01-27,0.047,0.0488,0.047,0.0488,1709,0
2017-01-30,0.0487,0.0487,0.0487,0.0487,276,0
2017-01-31,0.0484,0.0487,0.0471,0.0471,685,0
2017-02-01,0.0487,0.0487,0.0487,0.0487,126,0
2017-02-02,0.0511,0.0511,0.0496,0.0496,4319,0
2017-02-03,0.0498,0.0498,0.0476,0.0476,1150,0
2017-02-06,0.0498,0.0498,0.0476,0.0476,2027,0
2017-02-08,0.0513,0.0513,0.047,0.047,9603,0
2017-02-09,0.047,0.0483,0.047,0.0481,5642,0
2017-02-10,0.05,0.0513,0.05,0.0513,13831,0
2017-02-13,0.0513,0.0513,0.047,0.05,4968,0
2017-02-14,0.047,0.0493,0.047,0.0493,759,0
2017-02-15,0.0493,0.0507,0.0475,0.0475,875,0
2017-02-16,0.0498,0.0507,0.0475,0.0498,1234,0
2017-02-17,0.0474,0.0497,0.0474,0.0497,1059,0
2017-02-21,0.05,0.05,0.047,0.047,645,0
2017-02-22,0.048,0.0499,0.048,0.0498,1352,0
2017-02-23,0.0513,0.0513,0.048,0.048,482,0
2017-02-24,0.0505,0.0512,0.0505,0.0512,1617,0
2017-02-27,0.0537,0.0537,0.05,0.0513,36099,0
2017-02-28,0.054,0.054,0.046,0.05,58549,0
2017-03-01,0.0525,0.0525,0.0466,0.0513,622,0
2017-03-02,0.0532,0.0532,0.05,0.05,2844,0
2017-03-03,0.0519,0.0519,0.0502,0.0519,11962,0
2017-03-06,0.0442,0.0519,0.0303,0.0474,2557,0
2017-03-07,0.0497,0.0518,0.0475,0.0475,3511,0
2017-03-08,0.0425,0.0425,0.0425,0.0425,429,0
2017-03-09,0.0449,0.0495,0.0449,0.0494,1166,0
2017-03-10,0.0518,0.0518,0.0435,0.0436,13264,0
2017-03-13,0.0479,0.0481,0.0457,0.0457,1608,0
2017-03-14,0.048,0.0501,0.0452,0.0494,42798,0
2017-03-15,0.045,0.047,0.0448,0.047,3354,0
2017-03-16,0.0494,0.05,0.0357,0.038,25821,0
2017-03-17,0.04,0.0465,0.04,0.0465,11742,0
2017-03-20,0.0488,0.0563,0.0446,0.0505,37762,0
2017-03-21,0.0531,0.0531,0.0303,0.046,10133,0
2017-03-22,0.045,0.051,0.045,0.045,23614,0
2017-03-23,0.046,0.0491,0.0426,0.0473,15391,0
2017-03-24,0.048,0.048,0.042,0.0457,6715,0
2017-03-27,0.0475,0.0475,0.035,0.0425,9676,0
2017-03-28,0.0421,0.0458,0.041,0.0451,6864,0
2017-03-29,0.041,0.0432,0.041,0.0432,5750,0
2017-03-30,0.0385,0.0498,0.0385,0.042,9712,0
2017-03-31,0.0441,0.05,0.042,0.042,17884,0
2017-04-03,0.0441,0.053,0.0441,0.0464,9003,0
2017-04-04,0.0487,0.051,0.0487,0.0509,9056,0
2017-04-05,0.0443,0.051,0.0443,0.0496,8153,0
2017-04-06,0.045,0.0472,0.0445,0.0467,2748,0
2017-04-07,0.039,0.049,0.039,0.0456,4436,0
2017-04-10,0.0478,0.0492,0.044,0.044,6452,0
2017-04-11,0.044,0.0462,0.044,0.0462,2297,0
2017-04-12,0.0492,0.0492,0.0484,0.0492,12385,0
2017-04-13,0.052,0.0542,0.0399,0.0488,17160,0
2017-04-17,0.0303,0.049,0.0303,0.0486,31782,0
2017-04-18,0.049,0.049,0.0406,0.043,7206,0
2017-04-19,0.0452,0.048,0.0451,0.0452,9593,0
2017-04-20,0.048,0.05,0.0459,0.05,35484,0
2017-04-21,0.05,0.05,0.0381,0.0437,43023,0
2017-04-24,0.0448,0.0448,0.0405,0.0408,15432,0
2017-04-25,0.0429,0.043,0.0428,0.0429,19493,0
2017-04-26,0.0402,0.0426,0.0402,0.0426,3678,0
2017-04-27,0.0402,0.042,0.0382,0.0401,12661,0
2017-04-28,0.0414,0.0421,0.0401,0.0421,5390,0
2017-05-01,0.0382,0.0441,0.0309,0.04,20917,0
2017-05-02,0.042,0.042148,0.0401,0.0401,3275,0
2017-05-03,0.0382,0.0401,0.0351,0.0354,2317,0
2017-05-04,0.0371,0.0371,0.036054,0.0371,1187,0
2017-05-05,0.0389,0.038964,0.0369,0.0388,3641,0
2017-05-08,0.0393,0.0393,0.030758,0.030758,11003,0
2017-05-09,0.0325,0.0387,0.0325,0.0376,21479,0
2017-05-10,0.038,0.038,0.0326,0.0376,4112,0
2017-05-11,0.033,0.033,0.033,0.033,473,0
2017-05-12,0.033,0.0346,0.033,0.033,2962,0
2017-05-15,0.037,0.037,0.0346,0.0363,2143,0
2017-05-16,0.036,0.036,0.036,0.036,3438,0
2017-05-17,0.036,0.036,0.0326,0.0358,1958,0
2017-05-18,0.037,0.037,0.0326,0.0345,6360,0
2017-05-19,0.035,0.0351,0.0349,0.035,5165,0
2017-05-22,0.0367,0.0369,0.0328,0.0329,4661,0
2017-05-23,0.0326,0.0368,0.0326,0.0342,8572,0
2017-05-24,0.0359,0.0367,0.0124,0.0272,29708,0
2017-05-26,0.0285,0.0316,0.0285,0.0285,2981,0
2017-05-30,0.03,0.05,0.0299,0.05,235800,0
2017-05-31,0.05,0.08,0.038,0.0666,404908,0
2017-06-01,0.08,0.08,0.055,0.0588,145010,0
2017-06-02,0.0596,0.72,0.0596,0.25,1907616,0
2017-06-05,0.3045,0.52,0.24,0.29,1207225,0
2017-06-06,0.3,0.336,0.101,0.215,580713,0
2017-06-07,0.252,0.2599,0.1516,0.189,192517,0
2017-06-08,0.18,0.1899,0.15,0.1732,220765,0
2017-06-09,0.18,0.25,0.1601,0.1763,251457,0
2017-06-12,0.2291,0.2291,0.1774,0.1935,183686,0
2017-06-13,0.204,0.2049,0.17,0.1798,128067,0
2017-06-14,0.18,0.185,0.1515,0.161,152785,0
2017-06-15,0.18,0.18,0.1551,0.1664,74011,0
2017-06-16,0.18,0.18,0.15,0.1551,109296,0
2017-06-19,0.1525,0.1599,0.13,0.1454,111968,0
2017-06-20,0.12,0.139,0.11,0.115,111776,0
2017-06-21,0.1011,0.114,0.1,0.105,67482,0
2017-06-22,0.105,0.2195,0.105,0.1714,701927,0
2017-06-23,0.18,0.2,0.1366,0.14,403862,0
2017-06-26,0.147,0.17,0.1415,0.1543,131033,0
2017-06-27,0.162,0.1648,0.1452,0.1501,92107,0
2017-06-28,0.1576,0.17,0.1504,0.1516,102555,0
2017-06-29,0.1584,0.1584,0.14,0.1499,82700,0
2017-06-30,0.1499,0.155,0.1201,0.14,60384,0
2017-07-03,0.13,0.16,0.13,0.14,55505,0
2017-07-05,0.147,0.1529,0.1351,0.1385,59940,0
2017-07-06,0.1352,0.15,0.1352,0.1409,33751,0
2017-07-07,0.145,0.145,0.1351,0.1352,28784,0
2017-07-10,0.1353,0.1399,0.0664,0.1292,46174,0
2017-07-11,0.1,0.13,0.1,0.1202,37598,0
2017-07-12,0.113,0.1201,0.0826,0.109297,117838,0
2017-07-13,0.104,0.116,0.1026,0.1031,48934,0
2017-07-14,0.1082,0.129,0.1082,0.1161,164426,0
2017-07-17,0.1219,0.1279,0.1081,0.1141,47479,0
2017-07-18,0.1198,0.1198,0.11,0.1195,17100,0
2017-07-19,0.1101,0.118,0.1051,0.1097,14577,0
2017-07-20,0.1052,0.11,0.1001,0.1021,23897,0
2017-07-21,0.104,0.1099,0.1021,0.1022,34443,0
2017-07-24,0.1073,0.108,0.1,0.103,34685,0
2017-07-25,0.1,0.105,0.098,0.104,49468,0
2017-07-26,0.0801,0.099999,0.0801,0.0974,17744,0
2017-07-27,0.0927,0.1003,0.0885,0.0934,7124,0
2017-07-28,0.0885,0.0998,0.0811,0.0924,15449,0
2017-07-31,0.0924,0.0924,0.0811,0.081537,21583,0
2017-08-01,0.0815,0.0946,0.0811,0.0812,20360,0
2017-08-02,0.085,0.0899,0.0811,0.084,14557,0
2017-08-03,0.083,0.0999,0.082,0.083,54660,0
2017-08-04,0.085,0.0928,0.083,0.083,21687,0
2017-08-07,0.083,0.0897,0.079,0.0877,17078,0
2017-08-08,0.0869,0.0869,0.079,0.08,17943,0
2017-08-09,0.079,0.0849,0.079,0.08,35410,0
2017-08-10,0.065,0.083,0.065,0.0762,13314,0
2017-08-11,0.0671,0.0829,0.0671,0.0736,10162,0
2017-08-14,0.075,0.075,0.0676,0.0744,17966,0
2017-08-15,0.0781,0.0798,0.0691,0.0738,10020,0
2017-08-16,0.0774,0.0778,0.0708,0.0778,12220,0
2017-08-17,0.0701,0.0775,0.0635,0.0699,37854,0
2017-08-18,0.0665,0.075,0.0636,0.0667,13785,0
2017-08-21,0.0699,0.075,0.0685,0.0703,23518,0
2017-08-22,0.0738,0.075,0.0685,0.0719,13375,0
2017-08-23,0.0754,0.0776,0.07,0.07,23497,0
2017-08-24,0.0735,0.0769,0.0685,0.0719,17658,0
2017-08-25,0.0754,0.0754,0.0685,0.07,13512,0
2017-08-28,0.0686,0.0777,0.0686,0.0687,8764,0
2017-08-29,0.0688,0.0733,0.0688,0.07,7718,0
2017-08-30,0.0735,0.0735,0.068,0.0714,8908,0
2017-08-31,0.0661,0.0719,0.0651,0.0699,10293,0
2017-09-01,0.0699,0.071,0.0651,0.0651,2478,0
2017-09-05,0.0651,0.0655,0.0501,0.0501,6728,0
2017-09-06,0.0532,0.11,0.0532,0.0705,198423,0
2017-09-07,0.0917,0.0962,0.0702,0.085,74375,0
2017-09-08,0.0705,0.0845,0.0705,0.0736,25041,0
2017-09-11,0.0747,0.08,0.0718,0.0758,20146,0
2017-09-12,0.0758,0.0758,0.072,0.0722,25419,0
2017-09-13,0.0723,0.0756,0.072,0.0725,23274,0
2017-09-14,0.0721,0.077,0.072,0.0721,15452,0
2017-09-15,0.0755,0.0755,0.0711,0.072,23849,0
2017-09-18,0.075,0.095,0.072,0.0852,37867,0
2017-09-19,0.085,0.085,0.072,0.0771,16286,0
2017-09-20,0.0809,0.0829,0.0735,0.0809,12411,0
2017-09-21,0.0748,0.081,0.0729,0.0783,8926,0
2017-09-22,0.0721,0.0794,0.0721,0.0721,10327,0
2017-09-25,0.0757,0.0766,0.073,0.0745,17654,0
2017-09-26,0.076,0.076,0.0509,0.0722,23728,0
2017-09-27,0.065,0.0724,0.065,0.069,8202,0
2017-09-28,0.0723,0.0749,0.0693,0.0724,24970,0
2017-09-29,0.075,0.0787,0.065,0.0722,58073,0
2017-10-02,0.0758,0.078,0.0606,0.0677,17700,0
2017-10-03,0.071,0.0745,0.065,0.0677,29628,0
2017-10-04,0.071,0.077,0.0551,0.0551,55847,0
2017-10-05,0.06,0.0651,0.059,0.059,2425,0
2017-10-06,0.0627,0.065,0.0619,0.0641,29232,0
2017-10-09,0.0642,0.068,0.0622,0.068,12569,0
2017-10-10,0.068,0.068,0.055,0.06,32035,0
2017-10-11,0.063,0.0649,0.0555,0.0649,15090,0
2017-10-12,0.0649,0.065,0.06,0.061,20340,0
2017-10-13,0.06,0.063,0.06,0.063,9742,0
2017-10-16,0.064,0.0647,0.0551,0.063,21024,0
2017-10-17,0.0578,0.061,0.0578,0.059,9745,0
2017-10-18,0.059,0.059,0.051,0.0511,46164,0
2017-10-19,0.0511,0.0562,0.0501,0.0501,24931,0
2017-10-20,0.05,0.0562,0.05,0.0501,4303,0
2017-10-23,0.0526,0.0552,0.052,0.0521,20820,0
2017-10-24,0.05,0.0527,0.05,0.052,20154,0
2017-10-25,0.04,0.05,0.0213,0.0245,55115,0
2017-10-26,0.0216,0.03,0.0216,0.022,30006,0
2017-10-27,0.0214,0.0402,0.0213,0.025,13531,0
2017-10-30,0.0213,0.0221,0.0213,0.0213,2496,0
2017-10-31,0.0213,0.0214,0.0213,0.0213,1429,0
2017-11-01,0.0213,0.045,0.0201,0.045,50409,0
2017-11-02,0.044,0.053,0.0203,0.049,92830,0
2017-11-03,0.0291,0.0449,0.029,0.0449,15600,0
2017-11-06,0.029,0.035,0.029,0.0349,7700,0
2017-11-07,0.03,0.03,0.0219,0.0219,34196,0
2017-11-08,0.04,0.04,0.0309,0.039,41150,0
2017-11-09,0.04,0.045,0.0203,0.0203,40839,0
2017-11-10,0.0206,0.0211,0.0206,0.0211,1637,0
